Schroder Japan Trust plc (LON:SJG)
London · Delayed Price · Currency is GBP · Price in GBX 358.00
+3.00 (0.85%)
At close: Feb 18, 2026
Schroder Japan Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 354.00 | 360.00 | 354.00 | 358.00 | 358.00 | 0.85% | 189,756 |
| Feb 17, 2026 | 356.00 | 360.00 | 354.00 | 355.00 | 355.00 | - | 234,170 |
| Feb 16, 2026 | 361.00 | 361.00 | 355.00 | 355.00 | 355.00 | -1.39% | 237,895 |
| Feb 13, 2026 | 360.00 | 362.00 | 357.35 | 360.00 | 360.00 | - | 287,634 |
| Feb 12, 2026 | 363.00 | 365.00 | 360.00 | 360.00 | 360.00 | -0.28% | 487,346 |
| Feb 11, 2026 | 361.00 | 364.68 | 358.00 | 361.00 | 361.00 | - | 462,711 |
| Feb 10, 2026 | 349.00 | 362.75 | 348.96 | 361.00 | 361.00 | 3.44% | 595,503 |
| Feb 9, 2026 | 342.00 | 349.00 | 341.60 | 349.00 | 349.00 | 2.65% | 468,764 |
| Feb 6, 2026 | 333.00 | 340.00 | 328.44 | 340.00 | 340.00 | 3.66% | 329,659 |
| Feb 5, 2026 | 328.00 | 331.00 | 326.00 | 328.00 | 328.00 | -0.30% | 141,239 |
| Feb 4, 2026 | 333.00 | 333.00 | 327.30 | 329.00 | 329.00 | 0.92% | 356,179 |
| Feb 3, 2026 | 328.00 | 333.00 | 326.00 | 326.00 | 326.00 | 1.24% | 261,600 |
| Feb 2, 2026 | 323.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.92% | 512,039 |
| Jan 30, 2026 | 326.00 | 326.00 | 323.00 | 325.00 | 325.00 | 1.56% | 276,913 |
| Jan 29, 2026 | 327.00 | 329.00 | 320.00 | 320.00 | 320.00 | -1.84% | 329,030 |
| Jan 28, 2026 | 327.00 | 329.00 | 324.00 | 326.00 | 326.00 | 0.31% | 389,775 |
| Jan 27, 2026 | 328.00 | 330.00 | 325.00 | 325.00 | 325.00 | -0.31% | 262,969 |
| Jan 26, 2026 | 327.00 | 327.00 | 325.00 | 326.00 | 326.00 | -0.61% | 416,342 |
| Jan 23, 2026 | 327.00 | 331.50 | 325.00 | 328.00 | 328.00 | -1.20% | 325,016 |
| Jan 22, 2026 | 330.00 | 333.00 | 328.00 | 332.00 | 332.00 | 0.91% | 111,938 |
| Jan 21, 2026 | 328.00 | 329.00 | 328.00 | 329.00 | 329.00 | - | 168,920 |
| Jan 20, 2026 | 334.00 | 334.00 | 324.30 | 329.00 | 329.00 | -0.90% | 291,471 |
| Jan 19, 2026 | 332.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.30% | 340,834 |
| Jan 16, 2026 | 333.00 | 334.00 | 331.00 | 331.00 | 331.00 | - | 248,255 |
| Jan 15, 2026 | 331.00 | 333.00 | 331.00 | 331.00 | 331.00 | 0.61% | 318,225 |
| Jan 14, 2026 | 330.00 | 332.00 | 328.00 | 329.00 | 329.00 | - | 288,726 |
| Jan 13, 2026 | 332.00 | 333.00 | 327.00 | 329.00 | 329.00 | -1.50% | 538,763 |
| Jan 12, 2026 | 333.00 | 334.00 | 333.00 | 334.00 | 334.00 | 0.91% | 364,153 |
| Jan 9, 2026 | 324.00 | 331.00 | 323.00 | 331.00 | 331.00 | 2.80% | 698,539 |
| Jan 8, 2026 | 325.00 | 325.00 | 321.88 | 322.00 | 322.00 | -0.31% | 282,451 |
| Jan 7, 2026 | 324.00 | 324.00 | 321.00 | 323.00 | 323.00 | - | 172,941 |
| Jan 6, 2026 | 320.00 | 326.00 | 320.00 | 323.00 | 323.00 | 1.57% | 639,278 |
| Jan 5, 2026 | 318.00 | 320.00 | 317.00 | 318.00 | 318.00 | 1.60% | 570,393 |
| Jan 2, 2026 | 312.00 | 315.00 | 309.00 | 313.00 | 313.00 | - | 191,969 |
| Dec 31, 2025 | 314.00 | 314.70 | 312.00 | 313.00 | 310.07 | -0.32% | 415,191 |
| Dec 30, 2025 | 313.00 | 314.00 | 311.00 | 314.00 | 311.06 | 0.32% | 64,095 |
| Dec 29, 2025 | 312.00 | 314.00 | 310.00 | 313.00 | 310.07 | 0.32% | 121,099 |
| Dec 24, 2025 | 314.00 | 314.00 | 308.00 | 312.00 | 309.08 | -0.32% | 55,118 |
| Dec 23, 2025 | 303.00 | 314.00 | 303.00 | 313.00 | 310.07 | 2.29% | 271,474 |
| Dec 22, 2025 | 305.00 | 309.00 | 305.00 | 306.00 | 303.14 | -0.65% | 119,590 |
| Dec 19, 2025 | 307.00 | 309.32 | 302.00 | 308.00 | 305.12 | 0.65% | 348,190 |
| Dec 18, 2025 | 299.00 | 307.32 | 299.00 | 306.00 | 303.14 | 0.66% | 79,446 |
| Dec 17, 2025 | 305.00 | 309.00 | 302.00 | 304.00 | 301.15 | -0.65% | 62,278 |
| Dec 16, 2025 | 301.00 | 309.00 | 301.00 | 306.00 | 303.14 | - | 116,480 |
| Dec 15, 2025 | 306.00 | 310.00 | 302.00 | 306.00 | 303.14 | -0.65% | 127,294 |
| Dec 12, 2025 | 308.00 | 309.40 | 301.00 | 308.00 | 305.12 | 1.32% | 122,084 |
| Dec 11, 2025 | 300.00 | 307.00 | 300.00 | 304.00 | 301.15 | -0.65% | 97,986 |
| Dec 10, 2025 | 301.00 | 307.24 | 301.00 | 306.00 | 303.14 | - | 153,675 |
| Dec 9, 2025 | 300.00 | 308.00 | 300.00 | 306.00 | 303.14 | - | 109,000 |
| Dec 8, 2025 | 300.00 | 307.00 | 300.00 | 306.00 | 303.14 | 0.99% | 129,896 |